National Hydro Power Company LimitedPrice History

NHPC

Hydro Power Listed

Rs260.3 -1.3 ▼ 0.50%

As of Fri, Oct 02 · 02:59 PM

EPS

-0.93

P/E Ratio

-279.89

Book Value

95.46

PBV

2.73

1Y Yield

32.74%

Face Value

100

Fundamentals as of Q4 · 082-083

Overview Price History Dividend History

Price Chart

NHPC price summary

Over the last year, National Hydro Power Company Limited (NHPC) traded between Rs 179.7 (Oct 19, 2025) and Rs 340 (Apr 15, 2026). It last closed at Rs 260.3 on Oct 02, 2026, up 32.74% over the period. Average daily volume: 3,87,440 shares across 231 trading days.

Daily Prices · last 1 year

Date	Open	High	Low	Close	Ch	Ch %	Volume
Oct 02, 2026	263.9	266	260	260.3	-1.3	▼ 0.50%	1,18,285
Oct 01, 2026	263.9	268.8	258.1	261.6	+1.6	▲ 0.62%	1,99,421
Sep 30, 2026	262	265	260	260	-2	▼ 0.76%	91,812
Sep 29, 2026	272.1	272.1	259	262	+1.9	▲ 0.73%	1,25,389
Sep 28, 2026	276	276	260	260.1	-5.4	▼ 2.03%	1,28,631
Sep 24, 2026	265	268	263	265.5	-1.5	▼ 0.56%	2,05,784
Sep 23, 2026	261	278.9	261	267	-7	▼ 2.55%	2,40,865
Sep 22, 2026	274.9	279	270.5	274	+1.1	▲ 0.40%	3,17,874
Sep 18, 2026	265.1	273.5	263.2	272.9	+7.9	▲ 2.98%	2,72,771
Sep 17, 2026	269	270	264	265	+1.3	▲ 0.49%	1,42,101
Sep 16, 2026	269	270	261.7	263.7	-3.8	▼ 1.42%	1,94,518
Sep 15, 2026	276	283	266	267.5	+4.5	▲ 1.71%	2,84,481
Sep 14, 2026	264.6	269.5	260.2	263	-1.6	▼ 0.60%	1,52,642
Sep 11, 2026	257.9	265	255	264.6	+8.9	▲ 3.48%	2,91,214
Sep 10, 2026	254.4	259	251.5	255.7	+1.2	▲ 0.47%	1,17,146
Sep 09, 2026	261	261	254.4	254.5	-2.5	▼ 0.97%	97,442
Sep 07, 2026	250	259	250	257	+3	▲ 1.18%	1,59,367
Sep 03, 2026	254.9	257.5	252.6	254	-1.9	▼ 0.74%	92,558
Sep 02, 2026	251	255.9	251	255.9	+4.1	▲ 1.63%	88,957
Sep 01, 2026	250	257	247.1	251.8	+3.8	▲ 1.53%	1,51,272
Aug 31, 2026	254	254	245	248	-6.6	▼ 2.59%	1,29,856
Aug 27, 2026	250	259	246	254.6	+4.6	▲ 1.84%	1,88,666
Aug 26, 2026	258.8	260	249	250	-8.8	▼ 3.40%	3,29,656
Aug 25, 2026	266	266	258	258.8	-2.8	▼ 1.07%	1,27,057
Aug 24, 2026	265.9	265.9	260	261.6	-4.2	▼ 1.58%	1,08,683
Aug 21, 2026	272	273.9	265	265.8	-6.2	▼ 2.28%	2,00,387
Aug 20, 2026	265.4	272	260	272	+9	▲ 3.42%	1,93,614
Aug 19, 2026	248.9	265	248.9	263	+1.1	▲ 0.42%	1,69,326
Aug 18, 2026	252.7	269	252.7	261.9	-4.1	▼ 1.54%	1,95,828
Aug 17, 2026	265	270.5	263	266	-2	▼ 0.75%	2,21,133
Aug 14, 2026	258.4	274.9	258.4	268	-3.9	▼ 1.43%	2,19,724
Aug 13, 2026	271.9	276.5	269	271.9	0	• 0.00%	2,41,188
Aug 12, 2026	260.3	276.9	260.3	271.9	-1.8	▼ 0.66%	1,23,741
Aug 11, 2026	273	278.9	272	273.7	+1.5	▲ 0.55%	2,01,232
Aug 10, 2026	260	278	260	272.2	-0.8	▼ 0.29%	2,27,236
Aug 07, 2026	263.3	280	263.3	273	-4.1	▼ 1.48%	1,91,698
Aug 06, 2026	282.8	289.9	276.8	277.1	-4.8	▼ 1.70%	6,83,738
Aug 05, 2026	282.9	285	277.4	281.9	+2.9	▲ 1.04%	3,22,098
Aug 04, 2026	273.2	283.8	270.2	279	+5.8	▲ 2.12%	5,94,849
Aug 03, 2026	261.4	279	261.4	273.2	+3.8	▲ 1.41%	2,70,002
Jul 31, 2026	260	271.8	260	269.4	+4.4	▲ 1.66%	1,64,645
Jul 30, 2026	260	274	260	265	-2.6	▼ 0.97%	1,47,186
Jul 29, 2026	260	273	260	267.6	-0.4	▼ 0.15%	1,31,662
Jul 28, 2026	283	283	265	268	-1.9	▼ 0.70%	2,55,472
Jul 27, 2026	272	282	267	269.9	-10.5	▼ 3.74%	3,15,028
Jul 24, 2026	298	298	280	280.4	-3.6	▼ 1.27%	3,20,535
Jul 23, 2026	299	299	281.1	284	-1.4	▼ 0.49%	3,56,524
Jul 22, 2026	297	297	280	285.4	+2.5	▲ 0.88%	5,59,326
Jul 21, 2026	285	287	277	282.9	+2.9	▲ 1.04%	6,59,711
Jul 20, 2026	272	285.3	262.3	280	+11	▲ 4.09%	5,71,209
Jul 17, 2026	245.9	270	245.9	269	+26	▲ 10.70%	4,26,685
Jul 16, 2026	257	257	242.6	243	-6.9	▼ 2.76%	1,69,424
Jul 15, 2026	254.9	254.9	242.5	249.9	+2.4	▲ 0.97%	1,32,466
Jul 14, 2026	251.9	253.6	240	247.5	-0.5	▼ 0.20%	20
Jul 13, 2026	255	255.8	246.1	248	-5	▼ 1.98%	1,63,376
Jul 10, 2026	256	257.7	251	253	0	• 0.00%	1,48,326
Jul 09, 2026	257.9	257.9	250	253	-2	▼ 0.78%	1,35,613
Jul 08, 2026	260	262.9	252.6	255	-5	▼ 1.92%	1,36,233
Jul 07, 2026	255	261.5	255	260	+5.5	▲ 2.16%	1,55,050
Jul 06, 2026	255	265	254.5	254.5	-7.4	▼ 2.83%	1,10,741
Jul 03, 2026	270	270	261	261.9	-2.8	▼ 1.06%	84,513
Jul 02, 2026	265.9	268	260	264.7	-1.2	▼ 0.45%	1,05,470
Jul 01, 2026	255	268.8	255	265.9	+10.9	▲ 4.27%	2,24,002
Jun 30, 2026	264.8	264.8	250	255	-7	▼ 2.67%	2,05,607
Jun 29, 2026	278.9	278.9	261	262	-3.7	▼ 1.39%	97,288
Jun 26, 2026	266	270	262.3	265.7	-3.3	▼ 1.23%	1,41,420
Jun 25, 2026	272	272	265	269	-2.7	▼ 0.99%	1,19,956
Jun 24, 2026	272	274.5	262	271.7	+0.7	▲ 0.26%	3,06,086
Jun 23, 2026	278.2	280.7	270.1	271	-8.3	▼ 2.97%	3,06,360
Jun 22, 2026	284	284	278.4	279.3	-1	▼ 0.36%	1,95,439
Jun 19, 2026	295	295	280	280.3	-0.7	▼ 0.25%	2,25,907
Jun 18, 2026	280.1	287	280	281	+1	▲ 0.36%	2,29,727
Jun 17, 2026	294	294	278	280	0	• 0.00%	1,36,759
Jun 16, 2026	282	283	278.4	280	-2	▼ 0.71%	2,32,398
Jun 15, 2026	283.5	287	279.5	282	-1.1	▼ 0.39%	2,45,858
Jun 12, 2026	283	289	280.3	283.1	+1.1	▲ 0.39%	2,67,800
Jun 11, 2026	287.7	287.7	280.2	282	-3	▼ 1.05%	1,54,586
Jun 10, 2026	287	290	283	285	-2	▼ 0.70%	1,79,341
Jun 09, 2026	283.9	289	276.1	287	+6	▲ 2.14%	3,47,718
Jun 08, 2026	280	284	278	281	-2.5	▼ 0.88%	3,23,318
Jun 05, 2026	275	291.9	275	283.5	-2.8	▼ 0.98%	2,55,608
Jun 04, 2026	296.9	297	286.3	286.3	-7.2	▼ 2.45%	2,67,468
Jun 03, 2026	309.6	309.6	286.6	293.5	-1.4	▼ 0.47%	4,31,485
Jun 02, 2026	299	299	293	294.9	-0.1	▼ 0.03%	2,97,400
Jun 01, 2026	299	307	292	295	-6	▼ 1.99%	5,52,680
May 27, 2026	280	305	280	301	+8	▲ 2.73%	10,73,288
May 26, 2026	297	299.7	291	293	-4	▼ 1.35%	2,69,806
May 25, 2026	309.7	309.7	295	297	+2	▲ 0.68%	5,07,480
May 22, 2026	289	297.6	286	295	+6.5	▲ 2.25%	5,50,729
May 21, 2026	303	303	283	288.5	-1.4	▼ 0.48%	2,45,588
May 20, 2026	265.4	289.9	265.4	289.9	+10.6	▲ 3.80%	3,48,979
May 19, 2026	282	284	276.1	279.3	-1.7	▼ 0.60%	2,14,996
May 18, 2026	282.2	285	280	281	0	• 0.00%	1,87,372
May 15, 2026	280	289.7	280	281	-3	▼ 1.06%	3,00,605
May 14, 2026	286	286	280	284	-0.9	▼ 0.32%	1,73,663
May 13, 2026	299.2	299.2	278.5	284.9	-0.1	▼ 0.04%	2,90,526
May 12, 2026	300	302	283	285	-11.5	▼ 3.88%	6,56,163
May 11, 2026	286	299	285	296.5	+13.4	▲ 4.73%	5,98,013
May 08, 2026	285	285	274.2	283.1	+10.1	▲ 3.70%	2,67,595
May 07, 2026	262.3	280	262.3	273	-3.1	▼ 1.12%	5,26,682
May 06, 2026	288	288	276	276.1	-6.2	▼ 2.20%	5,30,163
May 05, 2026	283	290.2	276.2	282.3	-0.7	▼ 0.25%	4,04,132
May 04, 2026	296	299.7	278.1	283	-13	▼ 4.39%	5,47,062
Apr 30, 2026	293	299.9	279.1	296	+6	▲ 2.07%	6,69,730
Apr 29, 2026	297	300	288	290	-7	▼ 2.36%	5,96,044
Apr 28, 2026	310	310	296	297	-9.5	▼ 3.10%	6,98,140
Apr 27, 2026	310	316	306	306.5	-6	▼ 1.92%	4,79,172
Apr 24, 2026	300	314.1	300	312.5	+5.5	▲ 1.79%	7,90,498
Apr 23, 2026	325	325	303	307	-3	▼ 0.97%	6,06,389
Apr 22, 2026	300	319.9	292	310	+12	▲ 4.03%	13,59,116
Apr 21, 2026	305	308.5	296	298	-8	▼ 2.61%	7,77,373
Apr 20, 2026	318.5	318.5	303	306	-12.5	▼ 3.92%	9,38,127
Apr 17, 2026	318	326	309.2	318.5	-0.4	▼ 0.13%	21,16,424
Apr 16, 2026	325	326	317	318.9	-6	▼ 1.85%	17,32,317
Apr 15, 2026	332	340	324.1	324.9	-6.3	▼ 1.90%	17,28,398
Apr 13, 2026	313	334.5	310.8	331.2	+20.7	▲ 6.67%	28,54,266
Apr 10, 2026	301	316.6	301	310.5	+3.5	▲ 1.14%	16,41,255
Apr 09, 2026	293	315	288.2	307	+19	▲ 6.60%	14,39,197
Apr 08, 2026	276	289.7	271	288	+12	▲ 4.35%	10,66,106
Apr 07, 2026	280	287	272	276	-0.1	▼ 0.04%	8,43,664
Apr 06, 2026	256	276.1	251	276.1	+25.1	▲ 10.00%	9,91,527
Apr 05, 2026	277	277	249.2	251	-25.8	▼ 9.32%	14,37,001
Apr 02, 2026	272	286	262	276.8	+4.8	▲ 1.76%	8,74,968
Apr 01, 2026	294	294	269.1	272	-21	▼ 7.17%	11,02,318
Mar 31, 2026	301	305	284.8	293	-8	▼ 2.66%	10,80,618
Mar 30, 2026	310	317.8	297	301	-9	▼ 2.90%	12,32,243
Mar 29, 2026	320	326	309.1	310	-10	▼ 3.13%	14,57,856
Mar 26, 2026	304.5	328.7	300	320	+18.8	▲ 6.24%	14,83,331
Mar 25, 2026	309	309	298	301.2	-2.2	▼ 0.73%	6,91,946
Mar 24, 2026	309	312	302	303.4	-4.4	▼ 1.43%	7,53,305
Mar 23, 2026	308.7	309.8	299	307.8	-7.2	▼ 2.29%	18,93,855
Mar 22, 2026	318.2	325.3	305	315	+3	▲ 0.96%	24,77,027
Mar 19, 2026	300	327.4	296	312	+12.8	▲ 4.28%	21,69,302
Mar 17, 2026	300	313.9	297	299.2	+2.2	▲ 0.74%	15,77,627
Mar 16, 2026	283	303.5	279.4	297	+15.1	▲ 5.36%	22,72,245
Mar 15, 2026	295	295	277	281.9	-8.2	▼ 2.83%	22,00,661
Mar 12, 2026	269	290.1	269	290.1	+26.3	▲ 9.97%	23,54,251
Mar 11, 2026	244	263.8	237	263.8	+23.9	▲ 9.96%	19,01,186
Mar 10, 2026	244.2	244.2	230.5	239.9	-1.1	▼ 0.46%	7,94,521
Mar 09, 2026	231	249.2	231	241	+14.4	▲ 6.35%	18,680
Mar 03, 2026	220	227.4	219	226.6	+4.5	▲ 2.03%	2,61,553
Mar 01, 2026	220	224	215.7	222.1	-1.9	▼ 0.85%	1,46,344
Feb 26, 2026	227.7	227.7	220	224	+0.7	▲ 0.31%	1,53,366
Feb 25, 2026	217	225	215	223.3	+8.3	▲ 3.86%	2,73,938
Feb 24, 2026	215.9	215.9	213	215	+2.8	▲ 1.32%	90,498
Feb 23, 2026	216	218.8	210.2	212.2	+0.2	▲ 0.09%	2,15,340
Feb 22, 2026	220	220	211	212	-6	▼ 2.75%	2,97,291
Feb 17, 2026	230	234	218	218	-12.1	▼ 5.26%	5,00,742
Feb 16, 2026	238.7	248.5	229.2	230.1	-4.4	▼ 1.88%	9,55,179
Feb 12, 2026	233	241.8	229	234.5	+5.5	▲ 2.40%	12,05,239
Feb 11, 2026	231.5	232.4	223	229	+2	▲ 0.88%	3,05,661
Feb 10, 2026	234.3	239	223	227	-2.8	▼ 1.22%	6,15,293
Feb 09, 2026	217	235	213	229.8	+12.8	▲ 5.90%	10,72,249
Feb 08, 2026	219	224	217	217	+1.2	▲ 0.56%	4,83,728
Feb 05, 2026	206.1	218.4	206	215.8	+8.8	▲ 4.25%	3,24,728
Feb 04, 2026	209.8	213.9	204	207	+1.3	▲ 0.63%	96,037
Feb 03, 2026	215.6	216	205	205.7	-5.7	▼ 2.70%	2,57,839
Feb 02, 2026	216	217	211.2	211.4	-3.6	▼ 1.67%	1,00,391
Feb 01, 2026	221.2	224.4	212.8	215	-1.9	▼ 0.88%	1,99,067
Jan 29, 2026	210	225.5	210	216.9	+10.9	▲ 5.29%	8,83,953
Jan 28, 2026	206.5	209.1	204	206	-1	▼ 0.48%	1,61,950
Jan 27, 2026	218	219	206.1	207	-7	▼ 3.27%	3,57,375
Jan 26, 2026	220.9	224.8	212	214	-6.9	▼ 3.12%	3,33,794
Jan 25, 2026	218.3	223.1	213	220.9	+6.8	▲ 3.18%	3,79,609
Jan 22, 2026	207.2	215	207.2	214.1	+9	▲ 4.39%	3,43,468
Jan 21, 2026	207.9	211.1	202.2	205.1	+1.2	▲ 0.59%	2,76,853
Jan 20, 2026	192	204	191.3	203.9	+13.9	▲ 7.32%	3,31,894
Jan 18, 2026	188	192.9	188	190	+2.2	▲ 1.17%	65,807
Jan 14, 2026	194.2	194.2	187.2	187.8	-2.6	▼ 1.37%	53,912
Jan 13, 2026	188	191.5	186.6	190.4	+2.4	▲ 1.28%	56,630
Jan 12, 2026	191	191.9	187	188	-2.3	▼ 1.21%	20,728
Jan 08, 2026	186	191.8	185	190.3	+5	▲ 2.70%	97,147
Jan 07, 2026	189.9	189.9	185	185.3	-2.7	▼ 1.44%	67,441
Jan 06, 2026	188.8	190.5	187	188	-0.8	▼ 0.42%	56,190
Jan 05, 2026	182.3	189	182.3	188.8	+2.8	▲ 1.51%	42,321
Jan 04, 2026	187.9	188	185	186	-1.9	▼ 1.01%	14,848
Jan 01, 2026	194.7	194.7	186.2	187.9	-3	▼ 1.57%	40,388
Dec 31, 2025	187	194	187	190.9	+0.9	▲ 0.47%	30,440
Dec 29, 2025	190.1	194.9	189.2	190	-3.9	▼ 2.01%	49,945
Dec 28, 2025	192	195	190	193.9	+3.1	▲ 1.62%	86,714
Dec 24, 2025	183	190.8	183	190.8	+7.8	▲ 4.26%	75,633
Dec 23, 2025	183.9	185.1	182.1	183	-0.9	▼ 0.49%	36,824
Dec 22, 2025	185	185	183	183.9	-1.1	▼ 0.59%	13,364
Dec 21, 2025	186	188	184	185	-2	▼ 1.07%	41,269
Dec 18, 2025	190.8	190.8	186.4	187	-2	▼ 1.06%	24,779
Dec 17, 2025	191	191	188	189	-0.5	▼ 0.26%	16,065
Dec 16, 2025	185.3	189.6	185.3	189.5	+2.7	▲ 1.45%	42,034
Dec 15, 2025	187	189	186	186.8	+0.5	▲ 0.27%	24,284
Dec 14, 2025	186	188.9	186	186.3	-0.7	▼ 0.37%	38,485
Dec 11, 2025	187.1	189	186	187	-0.5	▼ 0.27%	42,669
Dec 10, 2025	187.8	189	187	187.5	-0.2	▼ 0.11%	18,910
Dec 09, 2025	190	191	186.5	187.7	-1.3	▼ 0.69%	24,420
Dec 08, 2025	188	190	187.2	189	-0.9	▼ 0.47%	28,558
Dec 07, 2025	188	191.9	188	189.9	-1.1	▼ 0.58%	32,757
Dec 03, 2025	195.7	195.7	188	191	-0.9	▼ 0.47%	45,943
Dec 02, 2025	190.1	195.6	190	191.9	-0.1	▼ 0.05%	26,732
Dec 01, 2025	192	194	190.2	192	-1	▼ 0.52%	38,554
Nov 30, 2025	194	199	191.1	193	-4.8	▼ 2.43%	82,414
Nov 27, 2025	194	206	191.5	197.8	+2.9	▲ 1.49%	56,534
Nov 26, 2025	199.9	199.9	194.9	194.9	-1.1	▼ 0.56%	49,930
Nov 25, 2025	195.9	197.4	194.1	196	+0.1	▲ 0.05%	63,803
Nov 24, 2025	194	196.3	192	195.9	+2.2	▲ 1.14%	54,147
Nov 23, 2025	191.7	195	190	193.7	+5.7	▲ 3.03%	35,577
Nov 20, 2025	191	191	186	188	+0.1	▲ 0.05%	35,452
Nov 19, 2025	192	192	187.2	187.9	-2.3	▼ 1.21%	8,090
Nov 18, 2025	191	192.3	190	190.2	+1.2	▲ 0.63%	19,027
Nov 17, 2025	187	190.5	187	189	+1	▲ 0.53%	15,971
Nov 16, 2025	188	190	186.2	188	+0.8	▲ 0.43%	18,180
Nov 13, 2025	187.1	190.8	187	187.2	-1.8	▼ 0.95%	30,639
Nov 12, 2025	188.2	191.9	187.3	189	-2.5	▼ 1.31%	38,788
Nov 11, 2025	193.8	193.8	189.2	191.5	+1.5	▲ 0.79%	30,752
Nov 10, 2025	194	194	189	190	-1	▼ 0.52%	17,670
Nov 09, 2025	189.2	192	189.2	191	-2	▼ 1.04%	26,904
Nov 06, 2025	198.7	198.7	190.3	193	-1.9	▼ 0.97%	39,036
Nov 05, 2025	195	196.5	192.2	194.9	+0.9	▲ 0.46%	20,334
Nov 04, 2025	197	198	193.6	194	-3	▼ 1.52%	38,881
Nov 03, 2025	200	204	195.2	197	-5	▼ 2.48%	40,077
Nov 02, 2025	194	202	194	202	+8	▲ 4.12%	92,586
Oct 30, 2025	191	195	190	194	+2	▲ 1.04%	28,110
Oct 29, 2025	195	196	189	192	0	• 0.00%	46,271
Oct 28, 2025	188	193	185	192	+6	▲ 3.23%	47,225
Oct 26, 2025	183.2	187	182	186	-0.9	▼ 0.48%	22,091
Oct 19, 2025	188.7	189	179.7	186.9	+1.9	▲ 1.03%	29,689
Oct 16, 2025	187	188	180.4	185	+0.1	▲ 0.05%	42,597
Oct 15, 2025	193.8	193.8	182.5	184.9	-5.1	▼ 2.68%	56,312
Oct 14, 2025	195	195.1	187	190	-5	▼ 2.56%	48,728
Oct 13, 2025	189	195.8	189	195	+3	▲ 1.56%	43,244
Oct 12, 2025	199	199	190	192	-6	▼ 3.03%	71,118
Oct 09, 2025	197.8	210	197	198	+4	▲ 2.06%	60,681
Oct 08, 2025	200	200	188.5	194	-2.1	▼ 1.07%	61,163
Oct 07, 2025	204	204	194.5	196.1	—	—	50,147

National Hydro Power Company LimitedPrice History

Price Chart

NHPC price summary

Daily Prices · last 1 year

More Hydro Power companies